CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		-1.18 -1.30% 136,800 200 -0.2
83.80
90.78
83.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83.80
91.07
83.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83.80
91.07
83.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83.80
96.66
83.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83.80
102.44
83.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
89.10
 23,300 89.87 89.87 88.48 0 200 0.0
11/08/2023
89.10
 24,700 89.10 89.48 88.33 100 1,400 -0.2
10/08/2023
89.10
 40,100 89.94 90.63 89.10 400 800 0.0
09/08/2023
89.94
 28,500 90.56 92.09 89.94 700 200 0.1
08/08/2023
90.56
 72,000 91.33 91.33 89.71 700 18,000 -2.0
07/08/2023
91.33
 35,300 92.02 92.02 90.63 2,200 3,100 -0.1
04/08/2023
91.94
 19,300 92.94 92.94 91.71 1,400 1,800 0.0
03/08/2023
92.40
 42,400 91.94 93.32 91.94 900 800 0.0
02/08/2023
91.94
 20,700 93.25 93.25 91.33 2,000 1,300 0.1
01/08/2023
91.40
 90,200 93.02 94.78 91.40 1,600 4,300 -0.3
31/07/2023
94.48
 42,500 89.94 94.48 89.87 1,400 2,300 -0.1
28/07/2023
89.87
 131,800 92.09 92.09 88.71 6,500 8,200 -0.2
27/07/2023
91.48
 203,100 95.63 95.86 90.79 2,000 5,300 -0.4
26/07/2023
96.01
 52,600 95.55 96.09 95.24 2,900 2,200 0.1
25/07/2023
95.32
 100,800 96.01 97.39 95.24 2,600 200 0.3
24/07/2023
95.78
 272,400 95.32 98.32 94.09 4,100 19,700 -1.9
21/07/2023
99.77
 242,900 99.85 101.39 99.77 5,600 100 0.7
20/07/2023
107.23
 56,900 106.00 107.53 105.23 21,000 14,800 0.8
19/07/2023
106.61
 219,200 99.70 106.61 99.70 5,700 2,900 0.4
18/07/2023
99.70
 92,900 97.55 99.85 97.55 2,800 1,800 0.1
17/07/2023
97.55
 70,800 99.77 99.77 97.55 200 2,400 -0.3
14/07/2023
99.85
 69,600 101.39 101.39 99.16 10,100 1,000 1.2
13/07/2023
101.46
 29,900 102.85 103.62 101.39 500 1,800 -0.2
12/07/2023
101.77
 15,400 102.92 103.54 101.39 2,600 600 0.3
11/07/2023
102.92
 25,200 103.85 104.00 102.69 600 200 0.1
10/07/2023
103.69
 38,000 104.69 105.23 101.46 2,200 500 0.2
07/07/2023
103.62
 48,700 100.47 104.15 100.24 1,000 600 0.1
06/07/2023
100.54
 50,300 100.01 101.77 99.08 1,000 600 0.1
05/07/2023
101.85
 11,400 102.31 102.31 100.47 400 400 0.0
04/07/2023
99.85
 41,100 101.39 102.54 99.47 1,300 500 0.1
03/07/2023
102.77
 38,400 98.70 102.77 98.70 800 1,700 -0.1
30/06/2023
98.70
 43,700 99.08 100.62 98.32 500 0 0.1
29/06/2023
98.70
 29,800 101.23 101.23 98.70 300 11,200 -1.4
28/06/2023
101.23
 17,100 102.08 102.92 99.85 100 400 0.0
27/06/2023
102.39
 63,800 99.08 103.54 96.24 1,800 4,400 -0.3
26/06/2023
99.08
 44,700 95.01 99.47 94.17 10,600 700 1.3
23/06/2023
95.01
 14,000 93.78 95.93 93.78 1,700 1,200 0.1
22/06/2023
94.17
 32,100 94.48 96.40 93.71 500 1,700 -0.1
21/06/2023
94.48
 27,100 96.55 96.55 94.48 700 100 0.1
20/06/2023
97.55
 35,000 95.17 99.47 95.17 700 4,300 -0.5
19/06/2023
95.24
 15,200 96.40 96.40 93.71 8,500 4,000 0.6
16/06/2023
95.24
 58,900 96.40 96.47 94.86 200 400 0.0
15/06/2023
96.55
 25,800 95.24 96.55 93.32 1,300 3,100 -0.2
14/06/2023
95.24
 10,700 94.48 96.78 94.48 200 4,900 -0.6
13/06/2023
96.63
 36,900 96.09 97.39 92.17 8,500 2,200 0.8
12/06/2023
97.47
 62,800 96.93 99.62 94.71 5,700 800 0.6
09/06/2023
96.93
 127,700 90.63 96.93 90.56 3,000 3,500 -0.1
08/06/2023
90.63
 175,300 86.18 92.17 86.18 200 18,100 -2.1
07/06/2023
86.18
 15,900 86.49 86.49 85.26 100 500 0.0
06/06/2023
86.18
 17,800 86.03 86.18 85.49 1,200 0 0.1
05/06/2023
84.72
 62,800 86.03 86.72 84.49 300 100 0.0
02/06/2023
86.03
 49,600 86.79 86.95 86.03 8,500 4,300 0.5
01/06/2023
86.79
 56,200 84.57 86.79 83.72 8,700 1,400 0.8
31/05/2023
84.57
 71,500 84.95 86.03 84.11 9,100 0 1.0
30/05/2023
86.18
 47,700 86.79 86.79 83.72 5,800 100 0.6
29/05/2023
83.72
 46,800 85.64 85.64 83.34 5,800 700 0.6
26/05/2023
86.03
 66,200 88.33 88.33 82.11 1,400 0 0.2
25/05/2023
87.64
 209,800 85.18 90.63 84.87 200 122,600 -14.2
24/05/2023
85.18
 26,100 84.49 85.26 84.11 300 1,400 -0.1
23/05/2023
85.26
 23,900 85.72 85.72 84.34 200 0 0.0
22/05/2023
84.95
 5,500 84.57 85.26 84.18 200 600 0.0
19/05/2023
84.57
 20,800 85.26 85.87 84.49 400 4,400 -0.4
18/05/2023
85.26
 17,300 84.18 85.64 84.18 0 1,700 -0.2
17/05/2023
84.41
 34,100 84.57 84.80 82.72 0 1,400 -0.2
16/05/2023
84.57
 13,000 83.88 84.95 83.80 0 1,300 -0.1
15/05/2023
84.26
 76,900 83.18 86.79 83.11 200 44,700 -4.9
12/05/2023
83.18
 37,000 83.88 84.34 83.18 100 0 0.0
11/05/2023
84.49
 86,700 81.96 84.49 81.96 100 1,700 -0.2
10/05/2023: Cổ tức tiền mặt tỉ lệ: 35%
10/05/2023
83.72
 24,200 84.49 86.72 83.72 1,300 1,300 0.0
09/05/2023
84.80
 50,800 85.62 86.21 83.46 200 3,200 -0.3
08/05/2023
85.62
 63,000 86.36 87.78 84.87 1,800 9,700 -0.9
05/05/2023
86.36
 99,100 84.20 88.00 84.20 600 29,500 -3.4
04/05/2023
84.20
 154,500 78.25 84.20 78.25 3,900 70,400 -7.3
28/04/2023
78.77
 37,300 78.54 79.36 77.87 300 18,400 -1.9
27/04/2023
78.62
 33,100 78.69 78.69 77.43 100 0 0.0
26/04/2023
78.62
 89,800 76.68 79.66 75.27 200 33,300 -3.5
25/04/2023
76.68
 18,800 77.35 77.35 76.01 100 1,300 -0.1
24/04/2023
77.58
 174,800 77.87 77.87 75.64 1,900 111,200 -11.4
21/04/2023
73.63
 42,500 73.63 73.63 73.63 0 3,750 -0.4
20/04/2023
68.87
 9,600 68.42 69.98 68.34 0 1,500 -0.1
19/04/2023
68.42
 10,600 69.31 69.31 68.12 2,200 1,800 0.0
18/04/2023
69.31
 3,100 69.39 69.39 69.31 0 600 -0.1
17/04/2023
69.31
 9,900 69.54 69.98 69.31 400 1,900 -0.1
14/04/2023
69.54
 5,500 68.94 69.61 68.94 0 1,000 -0.1
13/04/2023
68.57
 7,500 68.57 68.57 68.05 0 0 0.0
12/04/2023
68.57
 1,300 68.49 68.57 68.12 0 200 0.0
11/04/2023
68.49
 9,200 68.64 68.87 67.97 200 1,700 -0.1
10/04/2023
68.79
 8,400 67.90 68.79 67.90 0 1,000 -0.1
07/04/2023
68.12
 2,100 69.24 69.24 68.12 100 300 0.0
06/04/2023
68.72
 8,600 69.01 69.01 67.97 1,300 2,600 -0.1
05/04/2023
68.64
 3,200 68.79 68.87 68.49 800 600 0.0
04/04/2023
68.79
 14,200 68.87 68.87 68.49 3,000 2,300 0.1
03/04/2023
69.09
 2,600 69.01 69.24 69.01 100 510 0.0
31/03/2023
69.01
 14,100 68.94 69.24 68.72 4,700 2,700 0.2
30/03/2023
69.01
 6,000 69.24 69.98 68.94 0 3,416 -0.3
29/03/2023
69.24
 3,300 69.46 69.46 69.24 0 600 -0.1
28/03/2023
69.46
 3,800 69.61 70.58 68.72 100 2,400 -0.2
27/03/2023
69.61
 6,000 69.24 69.83 68.94 400 1,800 -0.1
24/03/2023
69.91
 200 68.72 69.91 68.72 100 100 0.0
23/03/2023
69.91
 700 69.98 69.98 69.54 200 200 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc